Toronto - Delayed Quote
CAD
Alphabet Inc. (GOOG.TO)
44.24
-0.61
(-1.36%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.49
44.76
43.74
44.24
44.24
2,126,800
Oct 29, 2026
45.43
45.48
44.21
44.85
44.85
6,159,100
Oct 28, 2026
50.80
51.29
50.76
51.14
51.14
1,133,600
Oct 27, 2026
49.94
50.80
49.81
50.33
50.33
675,400
Oct 26, 2026
50.52
50.52
49.78
49.92
49.92
765,400
Oct 23, 2026
50.50
51.02
50.34
50.40
50.40
447,900
Oct 22, 2026
51.92
52.05
50.59
50.96
50.96
996,500
Oct 21, 2026
52.97
53.00
51.85
52.59
52.59
1,039,400
Oct 20, 2026
54.00
54.16
53.15
53.40
53.40
455,600
Oct 19, 2026
54.00
54.39
53.75
54.02
54.02
294,300
Oct 16, 2026
54.70
55.03
53.31
53.54
53.54
481,500
Oct 15, 2026
54.08
55.30
53.55
54.78
54.78
448,800
Oct 14, 2026
55.81
56.45
54.41
54.63
54.63
495,500
Oct 13, 2026
55.98
56.30
55.22
55.55
55.55
536,200
Oct 9, 2026
55.23
55.79
55.14
55.32
55.32
479,000
Oct 8, 2026
55.58
56.17
54.60
54.82
54.82
447,300
Oct 7, 2026
54.64
55.24
54.10
55.20
55.20
404,900
Oct 6, 2026
54.76
54.94
54.33
54.80
54.80
525,100
Oct 5, 2026
54.01
54.82
53.95
54.72
54.72
355,800
Oct 2, 2026
53.77
54.48
53.77
54.09
54.09
589,500
Oct 1, 2026
55.21
55.64
52.90
53.26
53.26
865,700
Sep 30, 2026
54.09
55.48
53.79
54.21
54.21
697,400
Sep 29, 2026
53.87
54.01
53.29
53.65
53.65
357,600
Sep 28, 2026
53.74
54.07
53.55
53.95
53.95
380,100
Sep 25, 2026
53.93
54.61
53.78
54.25
54.25
301,800
Sep 24, 2026
53.00
53.97
52.99
53.96
53.96
421,600
Sep 23, 2026
55.04
55.07
53.17
53.32
53.32
1,241,400
Sep 22, 2026
56.20
57.26
55.05
55.30
55.30
772,100
Sep 21, 2026
55.13
56.20
54.88
55.85
55.85
738,200
Sep 18, 2026
55.94
56.50
54.78
54.82
54.82
699,800
Sep 17, 2026
54.88
55.05
54.20
54.70
54.70
267,600
Sep 16, 2026
54.61
54.81
53.72
54.04
54.04
372,000
Sep 15, 2026
54.62
54.75
53.98
54.31
54.31
330,100
Sep 14, 2026
53.95
55.12
53.93
55.02
55.02
737,400
Sep 11, 2026
52.98
54.11
52.98
53.43
53.43
429,300
Sep 10, 2026
51.97
52.65
51.89
52.60
52.60
664,800
Sep 9, 2026
52.43
52.45
51.88
52.33
52.33
842,600
Sep 8, 2026
52.90
53.57
52.60
53.43
53.43
375,300
Sep 4, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
53.99
54.15
53.18
53.42
53.42
451,700
Sep 3, 2026
53.66
54.29
53.66
54.00
53.97
337,100
Sep 2, 2026
52.62
53.56
52.51
53.22
53.19
394,800
Sep 1, 2026
52.95
53.17
52.47
52.98
52.95
438,200
Aug 31, 2026
54.29
54.29
53.15
53.47
53.44
582,900
Aug 28, 2026
53.83
55.05
53.80
54.59
54.55
409,200
Aug 27, 2026
53.64
53.99
53.44
53.84
53.81
372,100
Aug 26, 2026
54.73
54.73
53.72
54.02
53.98
382,100
Aug 25, 2026
55.11
55.21
54.56
54.73
54.69
184,800
Aug 24, 2026
54.33
55.45
54.30
54.86
54.82
265,000
Aug 21, 2026
54.11
54.72
53.85
54.54
54.50
206,200
Aug 20, 2026
54.08
54.34
53.61
53.93
53.90
242,600
Aug 19, 2026
54.12
54.77
53.90
54.53
54.49
223,800
Aug 18, 2026
54.22
54.58
53.88
54.43
54.39
250,000
Aug 17, 2026
54.90
55.00
54.18
54.45
54.41
260,200
Aug 14, 2026
54.90
55.50
54.58
54.83
54.79
263,600
Aug 13, 2026
54.96
55.15
54.61
54.94
54.90
345,300
Aug 12, 2026
55.09
55.09
54.23
54.77
54.73
362,700
Aug 11, 2026
56.54
56.54
54.64
54.75
54.71
516,900
Aug 10, 2026
56.54
56.78
56.10
56.77
56.73
252,300
Aug 7, 2026
56.67
56.99
56.31
56.59
56.55
279,500
Aug 6, 2026
57.26
57.71
56.78
57.00
56.96
364,700
Aug 5, 2026
60.54
60.77
56.65
57.45
57.41
869,100
Aug 4, 2026
58.31
60.22
58.31
59.83
59.79
556,100
Jul 31, 2026
54.18
57.20
54.15
56.82
56.78
623,200
Jul 30, 2026
53.24
53.42
52.65
53.26
53.23
347,400
Jul 29, 2026
53.26
54.50
52.75
53.59
53.56
276,600
Jul 28, 2026
52.30
53.49
51.81
53.10
53.07
253,100
Jul 27, 2026
51.83
52.67
51.83
52.11
52.08
302,800
Jul 24, 2026
50.86
51.71
50.66
51.07
51.04
604,900
Jul 23, 2026
51.57
51.89
50.29
50.97
50.94
1,487,200
Jul 22, 2026
55.45
55.75
54.57
54.64
54.60
306,200
Jul 21, 2026
56.02
56.04
55.27
55.56
55.52
434,700
Jul 20, 2026
55.91
57.40
55.91
56.33
56.29
425,700
Jul 17, 2026
55.20
55.56
54.50
55.31
55.27
545,400
Jul 16, 2026
59.42
59.70
56.20
56.44
56.40
522,600
Jul 15, 2026
56.88
59.37
56.80
59.08
59.04
352,900
Jul 14, 2026
55.77
57.11
55.75
57.11
57.07
219,100
Jul 13, 2026
56.56
56.75
55.87
55.99
55.95
176,000
Jul 10, 2026
56.75
56.77
56.03
56.75
56.71
201,300
Jul 9, 2026
56.20
56.95
55.71
56.91
56.87
292,700
Jul 8, 2026
57.81
58.20
56.68
57.29
57.25
170,100
Jul 7, 2026
58.62
59.20
57.85
58.04
58.00
245,600
Jul 6, 2026
57.36
58.39
56.59
58.22
58.18
232,100
Jul 3, 2026
57.17
57.29
56.81
57.10
57.06
24,600
Jul 2, 2026
56.58
57.60
55.98
56.96
56.92
300,900
Jun 30, 2026
56.15
56.75
55.71
56.64
56.60
188,100
Jun 29, 2026
54.35
56.23
54.21
56.07
56.03
356,600
Jun 26, 2026
54.37
55.01
53.35
53.63
53.60
507,300
Jun 25, 2026
53.87
54.83
53.67
54.80
54.76
280,500
Jun 24, 2026
55.61
56.39
54.59
55.18
55.14
314,400
Jun 23, 2026
54.30
55.78
54.30
55.31
55.27
300,300
Jun 22, 2026
57.33
57.47
54.53
55.79
55.75
753,200
Jun 19, 2026
58.87
58.90
58.39
58.50
58.46
38,400
Jun 18, 2026
58.26
58.89
57.03
58.88
58.84
280,000
Jun 17, 2026
58.71
59.14
57.58
57.92
57.88
333,100
Jun 16, 2026
58.79
59.72
58.48
59.40
59.36
268,500
Jun 15, 2026
58.57
59.27
58.34
58.79
58.75
388,100
Jun 12, 2026
57.83
58.34
56.63
57.24
57.20
319,700
Jun 11, 2026
56.55
57.27
55.01
57.07
57.03
658,700
Jun 10, 2026
57.78
58.60
56.48
56.60
56.56
257,500
Jun 9, 2026
58.38
59.14
56.80
58.04
58.00
284,100
Jun 8, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
58.08
58.14
57.28
58.00
57.96
311,100
Jun 5, 2026
58.22
59.10
57.84
58.80
58.73
365,900
Jun 4, 2026
56.87
59.20
56.87
59.16
59.09
360,600
Jun 3, 2026
57.28
58.00
56.79
57.14
57.07
479,500
Jun 2, 2026
58.18
59.25
56.85
57.65
57.58
770,900
Jun 1, 2026
59.75
59.99
59.24
59.93
59.86
470,300
May 29, 2026
61.08
61.14
60.06
60.48
60.40
508,300
May 28, 2026
61.53
62.10
61.16
62.10
62.02
246,500
May 27, 2026
61.30
62.42
61.21
61.64
61.56
461,300
May 26, 2026
61.36
61.73
60.80
61.70
61.62
233,100
May 25, 2026
61.50
62.45
61.39
62.25
62.17
110,200
May 22, 2026
61.39
61.67
60.62
60.98
60.90
283,300
May 21, 2026
61.26
62.24
60.80
61.47
61.39
270,900
May 20, 2026
61.74
62.55
60.94
61.73
61.65
444,200
May 19, 2026
62.91
62.91
61.39
61.71
61.63
337,000
May 15, 2026
63.04
63.49
62.50
62.96
62.88
152,700
May 14, 2026
63.20
63.96
63.00
63.64
63.56
227,100
May 13, 2026
61.28
64.09
61.25
64.00
63.92
488,100
May 12, 2026
61.70
61.90
60.90
61.59
61.51
269,000
May 11, 2026
62.62
63.23
61.97
62.00
61.92
411,400
May 8, 2026
63.13
63.86
63.13
63.68
63.60
361,900
May 7, 2026
63.71
63.71
62.60
63.50
63.42
338,800
May 6, 2026
62.52
63.57
62.15
63.43
63.35
278,900
May 5, 2026
61.14
62.28
61.00
61.62
61.54
227,200
May 4, 2026
61.28
61.55
60.45
60.87
60.79
213,200
May 1, 2026
60.67
61.45
60.26
61.20
61.12
274,100
Apr 30, 2026
59.51
61.32
58.26
61.30
61.22
891,900
Apr 29, 2026
55.52
56.70
55.00
55.84
55.77
320,900
Apr 28, 2026
55.66
56.13
55.32
55.74
55.67
203,900
Apr 27, 2026
55.23
56.33
54.67
56.00
55.93
456,500
Apr 24, 2026
54.26
55.16
53.70
54.98
54.91
317,300
Apr 23, 2026
54.48
54.61
53.81
54.35
54.28
176,900
Apr 22, 2026
53.77
54.30
53.49
54.30
54.23
236,100
Apr 21, 2026
53.91
54.13
52.94
53.12
53.05
300,200
Apr 20, 2026
54.19
54.38
53.74
54.07
54.00
250,100
Apr 17, 2026
53.75
54.60
53.55
54.60
54.53
281,800
Apr 16, 2026
54.00
54.10
53.29
53.49
53.42
219,600
Apr 15, 2026
53.07
53.83
52.81
53.74
53.67
349,900
Apr 14, 2026
51.77
53.20
51.64
53.13
53.06
396,000
Apr 13, 2026
50.66
51.35
50.41
51.35
51.29
208,100
Apr 10, 2026
51.10
51.32
50.55
50.75
50.69
143,100
Apr 9, 2026
50.31
51.00
49.74
50.87
50.81
195,400
Apr 8, 2026
51.04
51.30
50.23
50.57
50.51
270,200
Apr 7, 2026
48.26
48.99
47.54
48.89
48.83
173,700
Apr 6, 2026
47.41
48.00
47.30
47.94
47.88
108,900
Apr 2, 2026
46.50
47.56
46.26
47.35
47.29
202,600
Apr 1, 2026
46.71
47.93
46.64
47.42
47.36
354,300
Mar 31, 2026
44.68
46.22
44.58
46.14
46.08
279,200
Mar 30, 2026
44.28
44.43
43.70
44.09
44.04
298,400
Mar 27, 2026
44.67
44.93
44.03
44.08
44.03
353,400
Mar 26, 2026
46.16
46.16
44.96
45.29
45.23
372,300
Mar 25, 2026
47.08
47.40
46.32
46.71
46.65
272,900
Mar 24, 2026
47.74
47.83
46.52
46.54
46.48
374,900
Mar 23, 2026
48.30
48.78
47.99
48.15
48.09
184,600
Mar 20, 2026
49.02
49.02
47.76
48.05
47.99
255,600
Mar 19, 2026
48.83
49.34
48.50
49.17
49.11
158,000
Mar 18, 2026
49.66
50.00
49.23
49.31
49.25
106,100
Mar 17, 2026
49.05
49.92
49.05
49.77
49.71
132,100
Mar 16, 2026
48.84
49.20
48.64
49.05
48.99
117,700
Mar 13, 2026
49.34
49.49
48.31
48.52
48.46
174,600
Mar 12, 2026
49.42
49.72
48.50
48.87
48.81
120,000
Mar 11, 2026
49.39
50.09
49.30
49.74
49.68
144,300
Mar 10, 2026
49.33
49.79
49.19
49.52
49.46
189,200
Mar 9, 2026
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
47.47
49.36
47.46
49.30
49.24
262,600
Mar 6, 2026
47.79
48.41
47.61
48.07
47.98
165,900
Mar 5, 2026
48.84
48.84
48.08
48.55
48.46
242,900
Mar 4, 2026
48.86
49.25
48.59
48.97
48.87
295,300
Mar 3, 2026
48.19
49.00
47.87
48.99
48.89
335,300
Mar 2, 2026
48.91
49.69
48.58
49.50
49.40
252,600
Feb 27, 2026
49.06
50.29
49.06
50.22
50.12
145,900
Feb 26, 2026
50.43
50.45
48.82
49.69
49.59
308,900
Feb 25, 2026
50.31
50.60
49.95
50.48
50.38
190,300
Feb 24, 2026
50.17
50.37
49.43
50.10
50.00
166,600
Feb 23, 2026
51.43
51.50
50.05
50.32
50.22
157,500
Feb 20, 2026
49.15
51.10
49.15
50.90
50.80
348,000
Feb 19, 2026
48.86
49.38
48.60
49.02
48.92
146,100
Feb 18, 2026
48.81
49.38
48.78
49.08
48.98
235,500
Feb 17, 2026
48.69
49.17
47.92
48.87
48.77
459,400
Feb 13, 2026
49.72
49.82
49.06
49.54
49.44
305,600
Feb 12, 2026
50.45
51.04
49.77
49.96
49.86
433,500
Feb 11, 2026
51.51
51.86
50.09
50.34
50.24
599,500
Feb 10, 2026
52.06
52.06
50.88
51.60
51.50
475,900
Feb 9, 2026
52.09
52.92
51.36
52.47
52.37
286,300
Feb 6, 2026
52.97
53.35
51.75
52.28
52.18
682,000
Feb 5, 2026
50.65
53.74
49.58
53.72
53.62
755,300
Feb 4, 2026
55.53
55.66
53.21
54.05
53.94
655,200
Feb 3, 2026
56.29
56.60
54.75
55.10
54.99
317,600
Feb 2, 2026
54.40
55.86
54.33
55.86
55.75
247,100
Jan 30, 2026
54.08
54.99
53.75
54.70
54.59
152,400
Jan 29, 2026
54.99
55.30
52.86
54.88
54.77
375,100
Jan 28, 2026
54.45
54.57
53.70
54.57
54.46
241,900
Jan 27, 2026
54.48
54.69
53.98
54.18
54.07
213,700
Jan 26, 2026
53.08
54.37
53.00
54.16
54.05
246,000
Jan 23, 2026
53.70
53.97
53.04
53.23
53.13
194,600
Jan 22, 2026
54.09
54.17
53.17
53.46
53.36
218,600
Jan 21, 2026
51.93
53.75
51.67
53.10
53.00
469,800
Jan 20, 2026
51.85
53.06
51.85
52.11
52.01
352,900
Jan 19, 2026
52.70
52.75
52.00
52.41
52.31
170,100
Jan 16, 2026
54.25
54.25
53.10
53.51
53.41
310,000
Jan 15, 2026
54.71
54.71
53.61
53.90
53.79
302,300
Jan 14, 2026
54.22
54.52
53.60
54.38
54.27
212,300
Jan 13, 2026
54.18
55.17
54.11
54.43
54.32
258,200
Jan 12, 2026
52.93
54.06
52.71
53.84
53.74
312,800
Jan 9, 2026
52.97
53.61
52.79
53.27
53.17
188,500
Jan 8, 2026
53.23
53.38
52.10
52.79
52.69
230,100
Jan 7, 2026
50.92
52.80
50.92
52.15
52.05
298,300
Jan 6, 2026
51.35
52.00
50.57
50.90
50.80
244,600
Jan 5, 2026
51.41
51.57
51.02
51.40
51.30
167,500
Jan 2, 2026
51.40
52.26
50.29
51.04
50.94
315,000
Dec 31, 2025
50.77
51.03
50.55
50.78
50.68
103,700
Dec 30, 2025
50.79
51.40
50.79
50.93
50.83
98,600
Dec 29, 2025
50.73
50.99
50.52
50.93
50.83
118,700
Dec 24, 2025
51.22
51.22
50.76
51.12
51.02
86,500
Dec 23, 2025
50.42
51.22
50.35
51.20
51.10
141,100
Dec 22, 2025
50.46
50.48
49.68
50.46
50.36
194,500
Dec 19, 2025
49.28
50.09
49.00
50.09
49.99
237,000
Dec 18, 2025
49.10
49.45
48.75
49.21
49.11
175,100
Dec 17, 2025
50.05
50.05
48.23
48.33
48.24
315,300
Dec 16, 2025
49.60
50.51
49.30
49.88
49.78
255,700
Dec 15, 2025
50.60
50.63
49.56
50.21
50.11
205,300
Dec 12, 2025
51.06
51.21
49.79
50.44
50.34
334,700
Dec 11, 2025
52.07
52.18
50.29
50.93
50.83
287,500
Dec 10, 2025
51.36
52.20
51.20
52.07
51.97
156,100
Dec 9, 2025
50.81
51.69
50.72
51.60
51.50
190,800
Dec 8, 2025
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
52.14
52.14
50.59
51.03
50.93
317,900
Dec 5, 2025
51.96
52.50
51.91
52.26
52.12
276,100
Dec 4, 2025
52.45
52.45
51.23
51.63
51.50
226,000
Dec 3, 2025
51.28
52.24
51.00
52.02
51.88
390,100
Dec 2, 2025
51.44
51.67
50.99
51.29
51.16
198,100
Dec 1, 2025
51.58
51.80
50.97
51.19
51.06
291,500
Nov 28, 2025
52.52
53.00
51.49
51.97
51.83
229,200
Nov 27, 2025
52.38
52.68
52.11
52.67
52.53
61,600
Nov 26, 2025
52.13
52.73
51.47
52.03
51.89
621,500
Nov 25, 2025
53.11
53.32
51.61
52.59
52.45
700,100
Nov 24, 2025
50.47
51.81
50.25
51.71
51.58
605,000
Nov 21, 2025
48.18
49.32
47.85
48.66
48.53
427,900
Nov 20, 2025
49.50
49.84
46.96
47.10
46.98
489,500
Nov 19, 2025
46.73
49.38
46.73
47.59
47.47
491,900
Nov 18, 2025
46.77
47.00
45.34
46.36
46.24
279,700
Nov 17, 2025
46.44
47.77
46.18
46.37
46.25
413,300
Nov 14, 2025
44.18
45.32
44.18
45.02
44.90
188,800
Nov 13, 2025
46.04
46.07
45.17
45.36
45.24
195,500
Nov 12, 2025
47.45
47.45
46.22
46.71
46.59
211,800
Nov 11, 2025
46.87
47.49
46.80
47.40
47.28
150,400
Nov 10, 2025
46.35
47.33
46.07
47.23
47.11
270,600
Nov 7, 2025
46.15
46.15
44.80
45.44
45.32
309,800
Nov 6, 2025
46.48
46.92
45.80
46.30
46.18
186,700
Nov 5, 2025
45.36
46.56
45.23
46.29
46.17
405,000
Nov 4, 2025
45.02
45.75
45.00
45.11
44.99
227,400
Nov 3, 2025
46.02
46.45
45.60
46.14
46.02
278,700
Oct 31, 2025
46.00
46.47
45.13
45.83
45.71
271,300
Oct 30, 2025
47.33
47.33
45.63
45.84
45.72
925,600
